Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emrg Mkts Small Cap Alphadex Fund FT (NY: FEMS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 20.89 20.98 20.74 20.88 21,938 +0.02(+0.10%)
Oct 30, 2013 21.01 21.02 20.84 20.86 13,759 -0.10(-0.46%)
Oct 29, 2013 21.00 21.00 20.87 20.96 10,644 +0.06(+0.28%)
Oct 28, 2013 21.08 21.08 20.88 20.90 9,948 -0.09(-0.45%)
Oct 25, 2013 21.19 21.19 20.96 20.99 15,703 +0.00(+0.00%)
Oct 24, 2013 21.17 21.28 20.99 20.99 34,437 -0.10(-0.47%)
Oct 23, 2013 21.27 21.27 21.05 21.09 22,457 -0.43(-2.00%)
Oct 22, 2013 21.45 21.58 21.34 21.52 29,852 +0.21(+0.99%)
Oct 21, 2013 21.39 21.42 21.18 21.31 22,898 +0.01(+0.06%)
Oct 18, 2013 21.16 21.38 21.15 21.29 31,881 +0.10(+0.49%)
Oct 17, 2013 21.06 21.24 21.06 21.19 35,560 +0.15(+0.70%)
Oct 16, 2013 21.05 21.05 20.92 21.04 23,772 +0.12(+0.58%)
Oct 15, 2013 21.13 21.13 20.91 20.92 115,334 -0.22(-1.06%)
Oct 14, 2013 20.80 21.18 20.80 21.14 12,632 +0.31(+1.50%)
Oct 11, 2013 20.83 20.96 20.69 20.83 18,394 -0.24(-1.15%)
Oct 10, 2013 20.94 21.07 20.87 21.07 9,461 +0.40(+1.95%)
Oct 09, 2013 20.68 20.76 20.47 20.67 19,993 +0.33(+1.62%)
Oct 08, 2013 20.86 20.86 20.34 20.34 10,527 -0.32(-1.53%)
Oct 07, 2013 20.35 20.77 20.35 20.66 33,262 -0.15(-0.71%)
Oct 04, 2013 20.31 20.88 20.31 20.80 11,394 +0.28(+1.37%)
Oct 03, 2013 20.55 20.60 20.25 20.52 27,242 -0.14(-0.66%)
Oct 02, 2013 20.54 20.67 20.48 20.66 4,683 +0.23(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.